Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 33.92 | 34.00 | 33.56 | 33.59 | 8,277,200 | -0.28(-0.83%) |
Mar 30, 2005 | 33.32 | 33.95 | 33.26 | 33.87 | 9,504,000 | +0.76(+2.28%) |
Mar 29, 2005 | 33.42 | 33.92 | 32.88 | 33.11 | 11,162,800 | -0.45(-1.33%) |
Mar 28, 2005 | 33.47 | 33.91 | 33.37 | 33.55 | 9,418,800 | +0.28(+0.86%) |
Mar 24, 2005 | 33.63 | 33.67 | 33.27 | 33.27 | 7,814,000 | +0.14(+0.41%) |
Mar 23, 2005 | 33.27 | 33.63 | 33.09 | 33.13 | 10,016,000 | -0.05(-0.14%) |
Mar 22, 2005 | 33.42 | 33.85 | 33.17 | 33.18 | 13,024,800 | -0.17(-0.51%) |
Mar 21, 2005 | 33.91 | 34.48 | 33.04 | 33.35 | 24,111,200 | -0.55(-1.64%) |
Mar 18, 2005 | 32.65 | 34.15 | 32.13 | 33.91 | 40,850,000 | +1.96(+6.14%) |
Mar 17, 2005 | 31.84 | 32.12 | 31.36 | 31.95 | 11,258,400 | +0.35(+1.11%) |
Mar 16, 2005 | 32.33 | 32.40 | 31.33 | 31.59 | 8,094,800 | -0.68(-2.09%) |
Mar 15, 2005 | 32.77 | 32.79 | 32.08 | 32.27 | 7,705,600 | -0.40(-1.22%) |
Mar 14, 2005 | 32.38 | 32.77 | 32.30 | 32.67 | 7,314,400 | +0.46(+1.43%) |
Mar 11, 2005 | 32.70 | 32.85 | 31.95 | 32.21 | 9,831,200 | -0.45(-1.36%) |
Mar 10, 2005 | 32.38 | 32.74 | 32.07 | 32.66 | 9,163,200 | +0.40(+1.24%) |
Mar 09, 2005 | 32.45 | 32.89 | 32.19 | 32.26 | 9,456,800 | -0.22(-0.68%) |
Mar 08, 2005 | 32.62 | 33.00 | 32.38 | 32.48 | 8,408,800 | -0.06(-0.18%) |
Mar 07, 2005 | 31.98 | 32.83 | 31.90 | 32.53 | 11,508,000 | +0.65(+2.04%) |
Mar 04, 2005 | 31.55 | 32.10 | 31.27 | 31.89 | 9,254,800 | +0.71(+2.28%) |
Mar 03, 2005 | 31.23 | 31.41 | 30.88 | 31.18 | 5,702,000 | +0.00(+0.00%) |
Mar 02, 2005 | 30.98 | 31.56 | 30.79 | 31.18 | 6,893,200 | +0.00(+0.02%) |
Mar 01, 2005 | 31.03 | 31.48 | 30.75 | 31.17 | 7,356,800 | +0.30(+0.96%) |
Feb 28, 2005 | 30.77 | 31.57 | 30.57 | 30.88 | 8,868,800 | +0.16(+0.52%) |
Feb 25, 2005 | 30.73 | 30.86 | 30.30 | 30.71 | 8,096,400 | +0.02(+0.07%) |
Feb 24, 2005 | 30.74 | 30.77 | 30.19 | 30.70 | 12,204,000 | -0.18(-0.58%) |
Feb 23, 2005 | 30.79 | 31.05 | 30.61 | 30.88 | 8,287,200 | +0.12(+0.39%) |
Feb 22, 2005 | 31.27 | 31.86 | 30.67 | 30.75 | 11,561,200 | -0.66(-2.10%) |
Feb 18, 2005 | 31.80 | 31.85 | 31.39 | 31.41 | 5,966,000 | -0.12(-0.38%) |
Feb 17, 2005 | 32.30 | 32.48 | 31.27 | 31.54 | 10,616,000 | -0.76(-2.37%) |
Feb 16, 2005 | 32.26 | 32.42 | 31.79 | 32.30 | 9,016,800 | -0.16(-0.48%) |
Feb 15, 2005 | 31.75 | 32.56 | 31.45 | 32.45 | 12,980,000 | +0.72(+2.27%) |
Feb 14, 2005 | 31.92 | 31.99 | 31.48 | 31.73 | 6,224,400 | -0.12(-0.36%) |
Feb 11, 2005 | 31.47 | 32.20 | 31.18 | 31.85 | 9,760,800 | +0.51(+1.63%) |
Feb 10, 2005 | 31.38 | 31.57 | 30.94 | 31.34 | 5,843,200 | +0.04(+0.14%) |
Feb 09, 2005 | 31.98 | 32.08 | 31.11 | 31.30 | 8,120,000 | -0.55(-1.74%) |
Feb 08, 2005 | 31.89 | 32.20 | 31.62 | 31.85 | 6,486,400 | +0.09(+0.28%) |
Feb 07, 2005 | 31.98 | 31.98 | 31.51 | 31.76 | 6,051,200 | -0.23(-0.73%) |
Feb 04, 2005 | 31.52 | 32.00 | 31.29 | 32.00 | 8,954,800 | +0.29(+0.90%) |
Feb 03, 2005 | 30.80 | 31.74 | 30.66 | 31.71 | 17,984,400 | +0.57(+1.81%) |
Feb 02, 2005 | 29.85 | 31.27 | 29.82 | 31.14 | 23,153,200 | +2.20(+7.58%) |
Feb 01, 2005 | 28.45 | 29.18 | 28.45 | 28.95 | 9,279,200 | +0.50(+1.76%) |
Jan 31, 2005 | 28.10 | 28.66 | 27.93 | 28.45 | 12,201,200 | +0.71(+2.56%) |
Jan 28, 2005 | 28.27 | 28.27 | 27.40 | 27.74 | 11,854,800 | -0.35(-1.23%) |
Jan 27, 2005 | 28.17 | 28.19 | 27.68 | 28.09 | 7,156,800 | +0.08(+0.29%) |
Jan 26, 2005 | 28.08 | 28.23 | 27.68 | 28.00 | 7,328,000 | +0.21(+0.77%) |
Jan 25, 2005 | 27.89 | 28.43 | 27.76 | 27.79 | 8,560,000 | +0.09(+0.34%) |
Jan 24, 2005 | 28.67 | 28.84 | 27.62 | 27.70 | 14,458,400 | -0.84(-2.94%) |
Jan 21, 2005 | 29.14 | 29.20 | 28.50 | 28.54 | 9,115,200 | -0.50(-1.72%) |
Jan 20, 2005 | 28.75 | 29.55 | 28.75 | 29.04 | 10,227,200 | +0.09(+0.33%) |
Jan 19, 2005 | 29.16 | 29.45 | 28.88 | 28.94 | 7,956,400 | -0.25(-0.86%) |
Jan 18, 2005 | 29.03 | 29.28 | 28.30 | 29.19 | 9,938,000 | +0.08(+0.26%) |
Jan 14, 2005 | 29.23 | 29.37 | 28.91 | 29.11 | 11,593,600 | +0.00(+0.02%) |
Jan 13, 2005 | 29.61 | 29.70 | 28.98 | 29.11 | 9,402,800 | -0.38(-1.29%) |
Jan 12, 2005 | 29.24 | 29.57 | 28.84 | 29.49 | 12,012,800 | +0.43(+1.48%) |
Jan 11, 2005 | 29.46 | 29.50 | 28.98 | 29.06 | 11,190,400 | -0.35(-1.19%) |
Jan 10, 2005 | 29.40 | 29.85 | 29.32 | 29.41 | 10,266,400 | +0.02(+0.07%) |
Jan 07, 2005 | 29.50 | 29.75 | 28.85 | 29.39 | 17,024,800 | +0.02(+0.07%) |
Jan 06, 2005 | 30.11 | 30.17 | 29.25 | 29.37 | 12,319,200 | -0.49(-1.66%) |
Jan 05, 2005 | 30.09 | 30.45 | 29.86 | 29.86 | 7,133,200 | -0.17(-0.55%) |
Jan 04, 2005 | 31.11 | 31.19 | 29.68 | 30.03 | 15,030,800 | -0.81(-2.64%) |